Beijing Hanyi Innovation Technology Co., Ltd Class A 301270
SZSE · China · Commercial Services
CNY 32.20-0.18 (-0.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.20 | -0.56% | CNY 32.38 | CNY 32.67 | CNY 32.00 | 1.13M |
| 2026-09-29 | CNY 32.38 | +3.06% | CNY 31.38 | CNY 32.62 | CNY 31.27 | 1.52M |
| 2026-09-28 | CNY 31.42 | -3.17% | CNY 32.62 | CNY 32.65 | CNY 31.13 | 1.62M |
| 2026-09-24 | CNY 32.45 | -1.46% | CNY 32.80 | CNY 33.15 | CNY 32.40 |
| 1.15M |
| 2026-09-23 | CNY 32.93 | -0.33% | CNY 33.04 | CNY 33.20 | CNY 32.61 | 1.30M |
| 2026-09-22 | CNY 33.04 | -0.15% | CNY 33.33 | CNY 33.90 | CNY 32.90 | 1.98M |
| 2026-09-21 | CNY 33.09 | +1.91% | CNY 32.43 | CNY 33.55 | CNY 32.31 | 2.36M |
| 2026-09-18 | CNY 32.47 | -1.87% | CNY 33.23 | CNY 33.40 | CNY 32.36 | 2.20M |
| 2026-09-17 | CNY 33.09 | +1.13% | CNY 32.53 | CNY 33.20 | CNY 32.09 | 3.12M |
| 2026-09-16 | CNY 32.72 | +2.86% | CNY 31.86 | CNY 33.00 | CNY 31.52 | 2.95M |
| 2026-09-15 | CNY 31.81 | -2.24% | CNY 32.23 | CNY 32.61 | CNY 31.65 | 2.71M |
| 2026-09-14 | CNY 32.54 | +0.49% | CNY 32.38 | CNY 33.46 | CNY 31.97 | 4.78M |
| 2026-09-11 | CNY 32.38 | +3.45% | CNY 31.05 | CNY 32.86 | CNY 30.80 | 5.91M |
| 2026-09-10 | CNY 31.30 | +1.29% | CNY 30.61 | CNY 32.17 | CNY 30.61 | 2.27M |
| 2026-09-09 | CNY 30.90 | -1.75% | CNY 31.55 | CNY 31.86 | CNY 30.70 | 1.98M |
| 2026-09-08 | CNY 31.45 | +0.13% | CNY 31.43 | CNY 31.89 | CNY 31.18 | 1.48M |
| 2026-09-07 | CNY 31.41 | +0.16% | CNY 31.37 | CNY 32.07 | CNY 31.24 | 1.73M |
| 2026-09-04 | CNY 31.36 | +0.45% | CNY 31.43 | CNY 32.36 | CNY 31.15 | 2.16M |
| 2026-09-03 | CNY 31.22 | -2.28% | CNY 32.09 | CNY 32.30 | CNY 31.20 | 1.82M |
| 2026-09-02 | CNY 31.95 | -1.69% | CNY 32.05 | CNY 32.49 | CNY 31.66 | 1.64M |
| 2026-09-01 | CNY 32.50 | +0.65% | CNY 32.30 | CNY 32.98 | CNY 31.91 | 3.11M |
| 2026-08-31 | CNY 32.29 | +2.31% | CNY 31.00 | CNY 32.56 | CNY 30.98 | 2.58M |
| 2026-08-28 | CNY 31.56 | -1.16% | CNY 32.00 | CNY 32.45 | CNY 31.42 | 2.19M |
| 2026-08-27 | CNY 31.93 | +1.24% | CNY 31.65 | CNY 31.99 | CNY 31.31 | 1.34M |
| 2026-08-26 | CNY 31.54 | -2.53% | CNY 32.42 | CNY 32.42 | CNY 31.32 | 2.66M |
| 2026-08-25 | CNY 32.36 | +2.15% | CNY 31.78 | CNY 32.49 | CNY 31.31 | 2.27M |
| 2026-08-24 | CNY 31.68 | -1.31% | CNY 32.10 | CNY 32.23 | CNY 31.22 | 1.92M |
| 2026-08-21 | CNY 32.10 | +1.13% | CNY 31.76 | CNY 32.20 | CNY 31.13 | 2.15M |
| 2026-08-20 | CNY 31.74 | +1.57% | CNY 31.48 | CNY 32.35 | CNY 31.35 | 2.40M |
| 2026-08-19 | CNY 31.25 | -5.13% | CNY 32.80 | CNY 32.80 | CNY 31.20 | 3.13M |
| 2026-08-18 | CNY 32.94 | -1.79% | CNY 33.54 | CNY 33.65 | CNY 32.89 | 2.80M |
| 2026-08-17 | CNY 33.54 | -0.39% | CNY 33.67 | CNY 33.99 | CNY 33.10 | 3.16M |
| 2026-08-14 | CNY 33.67 | -1.84% | CNY 34.03 | CNY 35.45 | CNY 33.06 | 5.39M |
| 2026-08-13 | CNY 34.30 | +0.29% | CNY 34.20 | CNY 35.97 | CNY 34.05 | 6.60M |
| 2026-08-12 | CNY 34.20 | +1.00% | CNY 33.80 | CNY 35.22 | CNY 33.01 | 6.01M |
| 2026-08-11 | CNY 33.86 | -1.66% | CNY 33.49 | CNY 34.23 | CNY 33.05 | 5.19M |
| 2026-08-10 | CNY 34.43 | +3.39% | CNY 33.27 | CNY 35.24 | CNY 33.05 | 9.36M |
| 2026-08-07 | CNY 33.30 | +0.42% | CNY 32.70 | CNY 33.80 | CNY 31.73 | 9.29M |
| 2026-08-06 | CNY 33.16 | -1.72% | CNY 33.00 | CNY 33.68 | CNY 32.52 | 9.19M |
| 2026-08-05 | CNY 33.74 | -4.31% | CNY 34.01 | CNY 34.20 | CNY 33.00 | 16.45M |
| 2026-08-04 | CNY 35.26 | +20.01% | CNY 29.29 | CNY 35.26 | CNY 29.29 | 15.03M |
| 2026-08-03 | CNY 29.38 | -4.61% | CNY 29.99 | CNY 30.25 | CNY 28.79 | 7.17M |
| 2026-07-31 | CNY 30.80 | +2.09% | CNY 30.38 | CNY 31.80 | CNY 28.35 | 10.61M |
| 2026-07-30 | CNY 30.17 | -1.57% | CNY 30.60 | CNY 31.20 | CNY 29.94 | 3.97M |
| 2026-07-29 | CNY 30.65 | +5.69% | CNY 29.00 | CNY 30.67 | CNY 28.76 | 4.34M |
| 2026-07-28 | CNY 29.00 | +2.84% | CNY 27.64 | CNY 29.35 | CNY 27.64 | 3.24M |
| 2026-07-27 | CNY 28.20 | +4.91% | CNY 27.00 | CNY 28.24 | CNY 26.90 | 3.08M |
| 2026-07-24 | CNY 26.88 | -4.00% | CNY 27.51 | CNY 27.75 | CNY 26.66 | 2.47M |
| 2026-07-23 | CNY 28.00 | -0.28% | CNY 27.89 | CNY 28.07 | CNY 27.06 | 3.46M |
| 2026-07-22 | CNY 28.08 | -3.51% | CNY 28.78 | CNY 28.98 | CNY 27.90 | 3.85M |
| 2026-07-21 | CNY 29.10 | -1.82% | CNY 29.30 | CNY 29.64 | CNY 27.89 | 5.33M |
| 2026-07-20 | CNY 29.64 | -3.48% | CNY 29.22 | CNY 30.71 | CNY 28.01 | 8.70M |
| 2026-07-17 | CNY 30.71 | +9.52% | CNY 27.66 | CNY 32.23 | CNY 27.66 | 11.34M |
| 2026-07-16 | CNY 28.04 | +3.01% | CNY 27.00 | CNY 29.07 | CNY 27.00 | 3.68M |
| 2026-07-15 | CNY 27.22 | +3.66% | CNY 26.36 | CNY 28.27 | CNY 26.06 | 2.93M |
| 2026-07-14 | CNY 26.26 | -0.91% | CNY 26.25 | CNY 26.64 | CNY 25.40 | 1.94M |
| 2026-07-13 | CNY 26.50 | +1.34% | CNY 26.15 | CNY 27.47 | CNY 25.58 | 3.47M |
| 2026-07-10 | CNY 26.15 | -1.65% | CNY 26.55 | CNY 27.20 | CNY 25.70 | 2.56M |
| 2026-07-09 | CNY 26.59 | +1.76% | CNY 26.25 | CNY 26.75 | CNY 25.74 | 1.92M |
| 2026-07-08 | CNY 26.13 | -2.24% | CNY 26.68 | CNY 26.83 | CNY 26.00 | 1.70M |
| 2026-07-07 | CNY 26.73 | -3.95% | CNY 27.71 | CNY 28.10 | CNY 26.72 | 1.42M |
| 2026-07-06 | CNY 27.83 | -0.57% | CNY 28.10 | CNY 28.95 | CNY 27.27 | 2.25M |
| 2026-07-03 | CNY 27.99 | +0.86% | CNY 27.93 | CNY 28.66 | CNY 27.58 | 2.11M |
| 2026-07-02 | CNY 27.75 | +5.51% | CNY 26.01 | CNY 28.47 | CNY 26.01 | 4.58M |
| 2026-07-01 | CNY 26.30 | +2.41% | CNY 25.80 | CNY 26.33 | CNY 25.33 | 2.58M |
| 2026-06-30 | CNY 25.68 | +3.59% | CNY 24.72 | CNY 26.45 | CNY 24.46 | 3.09M |
| 2026-06-29 | CNY 24.79 | -2.86% | CNY 25.50 | CNY 25.72 | CNY 24.60 | 2.80M |
| 2026-06-26 | CNY 25.52 | -5.66% | CNY 26.88 | CNY 27.00 | CNY 25.48 | 2.39M |
| 2026-06-25 | CNY 27.05 | -1.67% | CNY 27.47 | CNY 27.55 | CNY 26.20 | 2.17M |
| 2026-06-24 | CNY 27.51 | -2.00% | CNY 28.20 | CNY 28.58 | CNY 26.87 | 2.10M |
| 2026-06-23 | CNY 28.07 | -2.60% | CNY 28.53 | CNY 28.95 | CNY 27.91 | 2.02M |
| 2026-06-22 | CNY 28.82 | +1.19% | CNY 28.28 | CNY 28.96 | CNY 27.22 | 2.68M |
| 2026-06-18 | CNY 28.48 | -2.57% | CNY 29.24 | CNY 29.48 | CNY 28.01 | 2.77M |
| 2026-06-17 | CNY 29.23 | +0.34% | CNY 28.96 | CNY 30.20 | CNY 28.71 | 2.31M |
| 2026-06-16 | CNY 29.13 | +0.45% | CNY 28.91 | CNY 29.59 | CNY 28.20 | 2.12M |
| 2026-06-15 | CNY 29.00 | -2.52% | CNY 29.99 | CNY 30.05 | CNY 28.87 | 2.57M |
| 2026-06-12 | CNY 29.75 | +1.22% | CNY 29.67 | CNY 31.19 | CNY 29.17 | 2.51M |
| 2026-06-11 | CNY 29.39 | -2.55% | CNY 29.62 | CNY 30.39 | CNY 28.91 | 2.65M |
| 2026-06-10 | CNY 30.16 | -4.44% | CNY 31.36 | CNY 31.50 | CNY 29.68 | 2.38M |
| 2026-06-09 | CNY 31.56 | +5.24% | CNY 30.21 | CNY 31.75 | CNY 30.16 | 3.08M |
| 2026-06-08 | CNY 29.99 | -2.44% | CNY 30.00 | CNY 30.65 | CNY 29.51 | 2.47M |
| 2026-06-05 | CNY 30.74 | -1.88% | CNY 31.15 | CNY 31.65 | CNY 30.40 | 3.17M |
| 2026-06-04 | CNY 31.33 | +2.02% | CNY 30.45 | CNY 31.47 | CNY 30.08 | 3.12M |
| 2026-06-03 | CNY 30.71 | +2.54% | CNY 29.68 | CNY 31.09 | CNY 29.34 | 3.53M |
| 2026-06-02 | CNY 29.95 | -1.55% | CNY 30.30 | CNY 30.84 | CNY 29.00 | 3.45M |
| 2026-06-01 | CNY 30.42 | +10.06% | CNY 27.43 | CNY 31.88 | CNY 27.40 | 6.50M |
| 2026-05-29 | CNY 27.64 | -2.44% | CNY 28.33 | CNY 29.15 | CNY 27.51 | 2.46M |
| 2026-05-28 | CNY 28.33 | -0.53% | CNY 28.70 | CNY 28.74 | CNY 27.72 | 2.31M |
| 2026-05-27 | CNY 28.48 | -4.84% | CNY 29.94 | CNY 30.19 | CNY 28.19 | 2.87M |
| 2026-05-26 | CNY 29.93 | -4.25% | CNY 30.95 | CNY 31.40 | CNY 29.34 | 3.54M |